Life Is Hard SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.885	1.885	1.880	1.885	1.417	3,632
2023-08-29	1.840	1.880	1.840	1.850	1.390	1,024
2023-08-28	1.870	1.870	1.870	1.870	1.405	682
2023-08-25	1.860	1.880	1.850	1.880	1.413	14,969
2023-08-24	1.865	1.880	1.830	1.855	1.394	3,652
2023-08-23	1.865	1.865	1.835	1.865	1.402	1,463
2023-08-22	1.855	1.860	1.835	1.855	1.394	3,283
2023-08-21	1.855	1.855	1.855	1.855	1.394	465
2023-08-18	1.870	1.870	1.830	1.840	1.383	4,630
2023-08-17	1.860	1.860	1.850	1.860	1.398	1,233
2023-08-16	1.880	1.880	1.860	1.860	1.398	2,385
2023-08-14	1.850	1.860	1.850	1.860	1.398	4,158
2023-08-11	1.860	1.890	1.850	1.850	1.390	10,220
2023-08-10	1.850	1.860	1.850	1.860	1.398	1,439
2023-08-09	1.860	1.885	1.850	1.850	1.390	7,560
2023-08-08	1.870	1.890	1.855	1.860	1.398	7,598
2023-08-07	1.875	1.875	1.870	1.870	1.405	1,330
2023-08-04	1.895	1.895	1.895	1.895	1.424	2,128
2023-08-03	1.895	1.900	1.865	1.900	1.428	8,475
2023-08-02	1.895	1.895	1.895	1.895	1.424	400
2023-08-01	1.885	1.895	1.880	1.880	1.413	19,019
2023-07-31	1.895	1.895	1.885	1.895	1.424	2,694
2023-07-28	1.915	1.915	1.880	1.885	1.417	16,934
2023-07-27	1.900	1.915	1.900	1.915	1.439	1,962
2023-07-26	1.900	1.915	1.900	1.910	1.436	5,323
2023-07-25	1.900	1.915	1.900	1.915	1.439	1,293
2023-07-24	1.915	1.920	1.900	1.920	1.443	2,622
2023-07-21	1.915	1.915	1.890	1.915	1.439	1,116
2023-07-20	1.885	1.915	1.885	1.915	1.439	33,735
2023-07-19	1.895	1.900	1.885	1.890	1.420	7,394
2023-07-18	1.885	1.895	1.885	1.895	1.424	2,489
2023-07-17	1.900	1.900	1.865	1.895	1.424	17,155
2023-07-14	1.900	1.910	1.900	1.900	1.428	8,014
2023-07-13	1.900	1.915	1.875	1.910	1.436	7,473
2023-07-12	1.890	1.900	1.875	1.900	1.428	12,174
2023-07-11	1.900	1.900	1.870	1.890	1.420	8,133
2023-07-10	1.930	1.930	1.895	1.900	1.428	12,728
2023-07-07	1.930	1.930	1.925	1.925	1.447	1,202
2023-07-06	1.930	1.940	1.895	1.900	1.428	11,239
2023-07-05	1.915	1.930	1.895	1.930	1.451	8,093
2023-07-04	1.900	1.900	1.890	1.895	1.424	2,461
2023-07-03	1.915	1.915	1.870	1.900	1.428	1,250
2023-06-30	1.890	1.910	1.890	1.910	1.436	693
2023-06-29	1.915	1.915	1.910	1.915	1.439	3,170
2023-06-28	1.860	1.915	1.860	1.860	1.398	1,443
2023-06-27	1.870	1.925	1.850	1.850	1.390	20,758
2023-06-26	1.940	1.940	1.870	1.900	1.428	6,658
2023-06-23	1.900	1.940	1.880	1.935	1.454	5,089
2023-06-22	1.930	1.950	1.900	1.950	1.466	5,541
2023-06-21	1.950	1.980	1.950	1.970	1.481	6,553
2023-06-20	1.960	1.970	1.940	1.950	1.466	2,496
2023-06-19	1.940	1.970	1.900	1.950	1.466	5,823
2023-06-16	1.980	1.980	1.880	1.940	1.458	42,267
2023-06-15	1.980	1.990	1.935	1.980	1.488	13,673
2023-06-14	1.970	1.970	1.850	1.960	1.473	25,866
2023-06-13	2.520	2.580	2.520	2.580	1.413	42,539
2023-06-12	2.530	2.530	2.520	2.520	1.381	1,827
2023-06-09	2.520	2.530	2.520	2.530	1.386	8,265
2023-06-08	2.510	2.510	2.510	2.510	1.375	6,305
2023-06-07	2.520	2.520	2.500	2.520	1.381	6,166

← NewerPage 14 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-07	0.0987 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.